Emerson Electric (NY: EMR )

103.68 -0.22 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 33.65 33.65 32.82 32.88 7,251,422 -0.53(-1.60%)
Apr 29, 2008 33.46 33.70 33.17 33.42 4,758,981 +0.01(+0.02%)
Apr 28, 2008 33.73 33.95 33.37 33.41 4,945,464 -0.40(-1.19%)
Apr 25, 2008 33.92 33.98 33.33 33.82 2,649,735 +0.09(+0.26%)
Apr 24, 2008 33.63 33.95 33.14 33.73 4,376,413 +0.21(+0.64%)
Apr 23, 2008 33.44 33.97 33.30 33.51 3,844,596 +0.26(+0.78%)
Apr 22, 2008 33.06 33.48 32.96 33.26 4,926,519 -0.01(-0.02%)
Apr 21, 2008 33.36 33.46 33.02 33.26 5,037,910 -0.21(-0.64%)
Apr 18, 2008 33.34 33.51 32.97 33.48 8,426,495 +0.51(+1.55%)
Apr 17, 2008 33.34 33.51 32.92 32.97 4,445,184 -0.53(-1.60%)
Apr 16, 2008 32.49 33.66 32.45 33.50 6,872,503 +1.20(+3.72%)
Apr 15, 2008 31.83 32.46 31.75 32.30 5,162,159 +0.61(+1.93%)
Apr 14, 2008 31.63 31.93 31.17 31.69 4,793,133 +0.11(+0.34%)
Apr 11, 2008 32.12 32.12 31.34 31.58 9,013,716 -0.86(-2.66%)
Apr 10, 2008 32.59 32.81 32.20 32.44 8,286,188 -0.17(-0.52%)
Apr 09, 2008 32.73 33.00 32.37 32.61 3,947,001 -0.17(-0.52%)
Apr 08, 2008 33.02 33.15 32.54 32.78 6,880,332 -0.81(-2.42%)
Apr 07, 2008 33.95 34.02 33.36 33.59 5,487,931 -0.28(-0.82%)
Apr 04, 2008 33.59 34.05 33.21 33.87 5,257,291 +0.26(+0.79%)
Apr 03, 2008 33.60 33.87 33.30 33.61 4,027,330 -0.13(-0.39%)
Apr 02, 2008 33.74 34.23 33.53 33.74 5,905,222 +0.09(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.